See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 070300.KQ stock page

Xcure Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-103,060.003,090.003,035.003,060.001,896.7555,983
2023-05-093,035.003,065.002,975.003,060.001,896.7537,888
2023-05-082,995.003,060.002,980.003,020.001,871.9544,625
2023-05-042,975.003,050.002,950.003,010.001,865.7665,214
2023-05-032,955.003,025.002,955.003,005.001,862.6645,429
2023-05-022,955.003,050.002,925.002,965.001,837.8659,964
2023-04-282,945.003,040.002,940.002,955.001,831.6648,649
2023-04-272,790.003,050.002,780.002,910.001,803.7785,991
2023-04-262,830.002,900.002,775.002,815.001,744.8879,672
2023-04-252,855.002,875.002,800.002,860.001,772.7854,600
2023-04-242,900.002,935.002,815.002,900.001,797.5783,388
2023-04-213,040.003,040.002,935.002,950.001,828.56158,630
2023-04-203,150.003,160.003,085.003,100.001,921.5452,125
2023-04-193,165.003,165.003,115.003,150.001,952.5498,298
2023-04-183,185.003,210.003,110.003,165.001,961.8345,754
2023-04-173,150.003,230.003,110.003,210.001,989.73105,574
2023-04-143,095.003,190.003,080.003,150.001,952.5455,091
2023-04-133,055.003,150.003,025.003,110.001,927.7451,987
2023-04-123,080.003,165.003,060.003,085.001,912.2561,531
2023-04-113,125.003,130.003,055.003,080.001,909.1539,587
2023-04-103,165.003,165.003,075.003,140.001,946.3478,393
2023-04-072,980.003,200.002,950.003,165.001,961.83284,464
2023-04-062,985.003,010.002,950.002,980.001,847.1638,937
2023-04-052,990.003,030.002,960.002,985.001,850.2637,233
2023-04-042,930.003,000.002,905.002,990.001,853.3669,039
2023-04-032,965.003,020.002,890.002,935.001,819.2779,293
2023-03-313,010.003,040.002,935.002,935.001,819.2765,391
2023-03-303,005.003,035.003,005.003,010.001,865.7621,018
2023-03-293,010.003,020.002,990.003,005.001,862.6622,796
2023-03-283,000.003,025.002,990.003,010.001,865.7631,299
2023-03-272,950.003,025.002,945.003,000.001,859.5654,260
2023-03-242,905.002,955.002,905.002,950.001,828.5619,640
2023-03-232,980.002,980.002,815.002,945.001,825.4728,523
2023-03-223,025.003,025.002,955.002,955.001,831.6624,869
2023-03-213,005.003,065.002,980.003,000.001,859.5627,945
2023-03-203,005.003,065.002,995.003,005.001,862.6631,017
2023-03-172,945.003,050.002,930.003,005.001,862.6631,551
2023-03-162,880.002,950.002,870.002,945.001,825.4761,758
2023-03-152,855.002,880.002,825.002,880.001,785.1830,652
2023-03-142,915.002,920.002,865.002,880.001,785.1848,399
2023-03-132,940.002,955.002,880.002,955.001,831.6642,176
2023-03-103,090.003,090.002,970.003,000.001,859.5658,914
2023-03-093,120.003,120.003,060.003,120.001,933.9432,204
2023-03-083,180.003,200.003,110.003,120.001,933.9437,796
2023-03-073,235.003,235.003,185.003,230.002,002.1226,313
2023-03-063,225.003,260.003,195.003,235.002,005.2225,129
2023-03-033,215.003,250.003,195.003,235.002,005.2226,067
2023-03-023,090.003,220.003,090.003,215.001,992.8334,968
2023-02-283,085.003,200.003,070.003,090.001,915.3431,282
2023-02-273,135.003,135.003,020.003,100.001,921.5416,331
2023-02-243,200.003,270.003,085.003,145.001,949.4442,313
2023-02-233,170.003,225.003,140.003,200.001,983.5336,807
2023-02-223,305.003,315.003,195.003,200.001,983.5368,302
2023-02-213,320.003,430.003,250.003,255.002,017.62157,416
2023-02-203,000.003,300.002,980.003,285.002,036.22367,952
2023-02-173,000.003,030.002,970.003,000.001,859.5674,727
2023-02-163,185.003,185.003,000.003,000.001,859.56140,504
2023-02-153,300.003,315.003,175.003,185.001,974.2332,103
2023-02-143,295.003,315.003,280.003,315.002,054.8117,211
2023-02-133,305.003,320.003,220.003,315.002,054.8118,404
← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.